MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 28, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170428 945.00 947.00 941.50 945.25 -0.50 59,309 12,535 -15,971
Jul17 170428 956.50 958.50 952.50 956.25 -1.00 120,366 369,569 +9,075
Aug17 170428 958.75 960.75 954.50 958.25 -1.00 11,002 30,290 +228
Sep17 170428 955.50 956.75 950.75 954.75 -1.00 5,520 11,732 -163
Nov17 170428 954.25 955.00 949.50 953.25 -1.25 22,767 175,818 +703
Jan18 170428 961.00 961.75 956.75 960.25 -1.25 1,670 12,721 +371
Mar18 170428 961.50 964.00 958.75 962.25 -0.75 1,255 9,903 +173
May18 170428 966.75 968.25 963.25 966.75 -0.75 702 5,060 +250
Jul18 170428 972.25 973.75 969.00 972.50 -1.00 192 11,759 +57
Aug18 170428 969.00 969.00 969.00 969.00 -0.75 10 73 +10
Sep18 170428 953.25 953.25 953.25 953.25 -0.75 0 45 +0
Nov18 170428 945.75 948.25 943.00 946.00 -0.75 186 3,753 +100
Jan19 170428 949.25 949.25 949.25 949.25 -1.00 0 59 +0
Mar19 170428 949.75 949.75 949.75 949.75 -1.00 0 7 +0
Total Volume and Open Interest 222,979 643,389 -5,167
Soybean Meal(CBOT)
May17 170428 310.00 312.40 309.30 311.70 +1.20 24,602 6,278 -5,384
Jul17 170428 314.00 316.70 313.50 315.80 +1.00 52,809 207,773 +2,736
Aug17 170428 315.50 317.70 314.60 317.00 +1.20 5,475 24,888 +941
Sep17 170428 315.60 318.10 314.80 317.30 +1.30 2,798 19,526 +462
Oct17 170428 314.10 316.70 313.50 316.10 +1.30 2,056 14,645 +383
Dec17 170428 315.00 317.70 313.90 317.00 +1.50 9,331 66,203 +668
Jan18 170428 314.90 317.30 314.10 316.80 +1.20 813 6,057 +342
Mar18 170428 314.50 316.80 313.80 316.20 +1.00 403 5,448 +98
May18 170428 314.60 317.00 313.90 316.30 +1.00 695 3,608 +273
Jul18 170428 316.40 318.50 316.00 318.00 +0.90 229 3,327 +65
Total Volume and Open Interest 99,468 360,335 +711
Soybean Oil(CBOT)
May17 170428 31.73 31.85 31.36 31.45 -0.25 16,714 4,005 -5,200
Jul17 170428 32.04 32.18 31.62 31.71 -0.25 51,196 229,984 +3,452
Aug17 170428 32.13 32.24 31.72 31.81 -0.25 4,921 28,907 +572
Sep17 170428 32.28 32.28 31.84 31.93 -0.24 3,537 23,754 +1,355
Oct17 170428 32.33 32.40 31.88 31.98 -0.23 656 15,096 +78
Dec17 170428 32.47 32.60 32.07 32.18 -0.23 7,082 81,427 +916
Jan18 170428 32.53 32.62 32.19 32.30 -0.24 520 6,971 +247
Mar18 170428 32.68 32.81 32.36 32.43 -0.24 478 8,081 -130
May18 170428 32.85 32.99 32.50 32.58 -0.23 450 2,936 +109
Jul18 170428 32.96 33.03 32.66 32.72 -0.23 159 2,978 +19
Total Volume and Open Interest 85,816 407,348 +1,386
Canola(WCE)
May17 170428 527.5 530.3 511.5 512.1 -17.2 2,000 1,282 -1,362
Jul17 170428 518.7 521.1 512.4 514.7 -5.0 11,157 86,938 +1,398
Nov17 170428 499.0 503.4 497.7 499.4 +0.4 3,472 65,761 +781
Jan18 170428 503.8 507.4 501.9 503.4 +0.4 403 9,608 +37
Mar18 170428 508.8 512.0 507.1 507.7 +0.3 145 796 -2
Total Volume and Open Interest 17,177 164,554 +852
Corn(CBOT)
May17 170428 360.00 361.25 355.50 358.00 -4.00 148,983 23,943 -60,685
Jul17 170428 367.75 369.00 363.50 366.50 -2.75 239,075 741,373 -674
Sep17 170428 375.00 376.50 371.00 374.25 -2.00 36,796 198,530 +3,206
Dec17 170428 385.25 387.00 381.75 385.00 -1.75 46,478 254,799 +329
Mar18 170428 395.00 396.50 391.50 394.75 -1.75 5,149 61,394 +947
May18 170428 401.25 402.75 398.00 401.00 -2.00 770 9,680 +252
Jul18 170428 408.00 408.25 403.25 407.00 -1.50 4,227 26,919 +1,978
Sep18 170428 397.00 399.00 397.00 399.00 -0.50 473 2,669 +24
Dec18 170428 401.00 401.00 397.00 400.50 -0.50 1,449 19,683 +71
Mar19 170428 404.00 407.25 404.00 407.25 unch 0 389 +0
Total Volume and Open Interest 483,400 1,340,113 -54,552
Wheat(CBOT)
May17 170428 413.00 418.50 413.00 418.50 +5.00 25,256 4,138 -13,002
Jul17 170428 430.50 434.50 429.50 432.25 +1.00 85,709 310,329 -2,885
Sep17 170428 444.25 447.50 442.75 445.75 +1.25 16,901 68,649 +358
Dec17 170428 466.25 469.75 465.25 468.25 +0.75 10,966 67,128 +1,744
Mar18 170428 485.50 488.25 484.00 487.00 +0.50 1,950 15,061 +549
May18 170428 496.25 498.50 494.50 497.50 +1.25 169 2,510 +30
Total Volume and Open Interest 141,052 471,693 -13,187
Wheat(KCBT)
May17 170428 420.50 425.00 420.50 424.75 +4.00 13,796 2,136 -7,153
Jul17 170428 433.00 439.50 433.00 437.25 +3.50 41,581 173,224 +7,246
Sep17 170428 449.25 455.00 448.75 452.75 +3.25 8,400 34,216 -1,285
Dec17 170428 476.75 478.25 473.00 477.00 +3.00 5,266 32,382 +688
Mar18 170428 489.00 493.25 488.25 492.25 +2.50 1,295 18,196 +6
May18 170428 504.00 504.75 499.75 503.50 +2.25 490 3,463 -32
Jul18 170428 515.00 515.00 510.25 513.25 +2.25 318 3,602 -69
Total Volume and Open Interest 71,173 267,613 -593
Wheat(MGE)
May17 170428 539.75 543.00 536.25 540.75 +0.75 3,791 908 -2,116
Jul17 170428 553.00 556.00 546.25 554.75 +1.50 8,690 31,899 +957
Sep17 170428 559.25 562.25 553.50 561.00 +1.75 1,991 10,855 +358
Dec17 170428 565.25 569.25 560.75 568.75 +3.50 1,393 8,809 +279
Mar18 170428 575.00 576.50 570.00 576.00 +3.25 806 5,031 -24
May18 170428 578.50 579.75 578.50 579.75 +2.00 66 2,586 -6
Total Volume and Open Interest 16,815 60,818 -548
Oats(CBOT)
May17 170428 222.75 239.00 222.75 237.50 +14.50 287 102 -279
Jul17 170428 223.00 230.00 220.50 228.00 +5.50 372 4,810 +181
Sep17 170428 218.50 225.00 218.50 224.00 +4.50 8 94 -2
Dec17 170428 216.25 220.25 215.25 220.25 +4.50 48 873 -2
Total Volume and Open Interest 718 5,940 -101
Rough Rice(CBOT)
May17 170428 9.13 9.19 9.13 9.13 -0.01 1,047 587 -383
Jul17 170428 9.46 9.50 9.36 9.42 -0.01 1,550 9,854 +1,004
Sep17 170428 9.76 9.77 9.65 9.68 -0.01 111 644 +87
Nov17 170428 9.94 9.95 9.91 9.91 -0.03 16 51 +12
Total Volume and Open Interest 2,724 11,138 +720
Live Cattle(CME)
Apr17 170428 136.500 138.900 136.285 138.000 +2.400 2,128 361 -1,410
Jun17 170428 122.430 124.230 120.580 124.035 +2.500 40,446 182,701 -263
Aug17 170428 118.480 120.180 116.500 120.050 +2.265 20,710 99,360 +3,254
Oct17 170428 117.000 118.430 115.050 118.330 +1.580 20,577 85,071 +2,065
Dec17 170428 117.800 119.385 116.035 119.250 +1.650 12,566 34,915 +1,051
Feb18 170428 117.885 119.535 116.250 119.430 +1.645 4,086 13,386 -8
Total Volume and Open Interest 102,408 424,992 +5,171
Feeder Cattle(CME)
May17 170428 147.250 149.850 144.400 149.550 +2.975 4,578 10,682 -431
Aug17 170428 151.035 155.100 148.350 154.700 +4.350 8,862 31,809 +424
Sep17 170428 151.185 154.935 148.535 154.650 +3.865 2,992 9,245 +371
Oct17 170428 150.285 153.735 147.600 153.550 +3.515 1,873 4,249 +137
Nov17 170428 149.050 152.000 146.100 151.880 +3.380 464 1,441 +66
Jan18 170428 144.485 146.785 141.535 146.600 +2.775 364 1,422 +163
Mar18 170428 140.100 143.950 138.750 143.950 +3.165 65 149 +28
Total Volume and Open Interest 19,198 58,997 -1,369
Lean Hogs(CME)
May17 170428 66.700 67.250 66.600 66.975 +0.075 515 2,073 +62
Jun17 170428 73.225 74.225 72.830 74.000 +1.170 21,519 81,094 -1,215
Jul17 170428 74.300 75.350 74.000 75.225 +1.190 8,805 31,377 +962
Aug17 170428 74.250 75.500 74.150 75.430 +1.280 7,486 34,160 +433
Oct17 170428 65.700 66.750 65.700 66.650 +0.970 4,788 40,672 -195
Dec17 170428 61.500 61.830 61.200 61.700 +0.415 1,612 18,675 +60
Feb18 170428 65.580 66.180 65.475 66.000 +0.215 941 5,091 +421
Apr18 170428 69.080 69.600 68.900 69.500 +0.300 1,296 3,821 +355
Total Volume and Open Interest 47,736 219,086 +1,216
Class III Milk(CME)
Apr17 170428 15.17 15.18 15.17 15.17 -0.01 170 5,333 +6
May17 170428 15.57 15.58 15.28 15.35 -0.15 462 4,963 +39
Jun17 170428 15.69 15.69 15.40 15.47 -0.17 492 5,137 +117
Jul17 170428 16.02 16.05 15.90 15.98 -0.12 176 3,502 -43
Aug17 170428 16.38 16.43 16.31 16.39 -0.10 127 3,053 +1
Sep17 170428 16.66 16.71 16.60 16.65 -0.10 92 3,009 -11
Oct17 170428 16.69 16.69 16.62 16.65 -0.09 36 2,433 +9
Nov17 170428 16.60 16.67 16.60 16.67 -0.01 36 2,121 +15
Dec17 170428 16.60 16.60 16.54 16.59 +0.03 59 2,092 +11
Jan18 170428 16.37 16.38 16.37 16.37 unch 13 636 +7
Feb18 170428 16.29 16.29 16.29 16.29 unch 2 621 +2
Mar18 170428 16.24 16.24 16.24 16.24 unch 2 563 +2
Apr18 170428 16.23 16.23 16.23 16.23 unch 2 370 +2
Total Volume and Open Interest 1,673 34,940 +161
Cocoa(ICE)
May17 170428 1844 1844 1844 1844 -32 0 38 +0
Jul17 170428 1859 1883 1807 1841 -27 14,847 152,948 -557
Sep17 170428 1871 1890 1817 1850 -27 4,395 60,689 -177
Dec17 170428 1892 1911 1840 1871 -28 3,442 30,663 +642
Mar18 170428 1920 1940 1870 1901 -27 1,484 22,340 +274
May18 170428 1942 1958 1891 1918 -27 863 8,678 +397
Jul18 170428 1958 1975 1908 1936 -26 239 6,685 -136
Total Volume and Open Interest 25,530 294,127 +513
Coffee "C"(ICE)
May17 170428 127.45 131.05 126.70 131.05 +3.95 4 72 -13
Jul17 170428 129.85 134.50 128.75 133.40 +3.90 20,912 110,550 +2,732
Sep17 170428 132.15 136.90 131.20 135.75 +3.85 6,100 37,695 +374
Dec17 170428 136.20 140.45 134.80 139.35 +3.90 3,707 31,973 +340
Mar18 170428 139.50 143.85 138.20 142.75 +3.85 2,448 11,752 +303
May18 170428 141.50 146.05 140.70 144.95 +3.85 535 5,293 +52
Total Volume and Open Interest 34,265 205,841 +4,044
Orange Juice(ICE)
May17 170428 156.00 159.00 155.50 158.10 +1.90 634 365 -528
Jul17 170428 155.30 159.90 154.95 158.35 +2.40 1,032 7,932 +388
Sep17 170428 153.00 157.70 153.00 156.30 +2.20 123 1,326 +37
Nov17 170428 155.00 155.00 153.95 153.95 +1.70 13 648 +3
Jan18 170428 153.85 153.85 153.85 153.85 +1.80 0 199 +0
Mar18 170428 154.55 154.55 154.55 154.55 +1.80 0 43 +0
Total Volume and Open Interest 1,802 10,539 -100
Sugar #11(ICE)
May17 170428 15.19 16.04 15.19 16.04 +0.86 22,121 30,404 -2,782
Jul17 170428 15.40 16.24 15.40 16.13 +0.70 88,969 375,685 +4,308
Oct17 170428 15.68 16.41 15.66 16.32 +0.64 31,180 154,911 +3,762
Mar18 170428 16.26 16.94 16.26 16.86 +0.59 15,212 112,163 -1,659
May18 170428 16.30 16.90 16.27 16.82 +0.56 3,323 34,528 +537
Jul18 170428 16.33 16.83 16.33 16.78 +0.53 2,272 18,398 +27
Oct18 170428 16.52 16.97 16.52 16.94 +0.49 5,717 26,641 +2,150
Mar19 170428 16.95 17.25 16.89 17.23 +0.42 561 13,049 +190
Total Volume and Open Interest 169,625 776,953 +6,546
London Cocoa(LCE)
May17 170428 1433 1441 1394 1403 -32 2,090 42,760 -652
Jul17 170428 1460 1469 1410 1435 -29 11,170 97,704 +854
Sep17 170428 1476 1487 1431 1455 -29 6,807 41,126 +230
Dec17 170428 1504 1512 1460 1481 -29 6,158 50,263 +1,390
Mar18 170428 1530 1537 1485 1506 -30 2,834 34,348 +219
May18 170428 1546 1553 1502 1523 -29 1,261 11,653 +346
Jul18 170428 1559 1569 1520 1539 -29 680 7,652 +91
Total Volume and Open Interest 31,814 291,330 +2,832
London Sugar(LCE)
Aug17 170428 447.10 463.40 446.60 459.50 +13.10 5,718 43,314 +23
Oct17 170428 436.30 451.00 436.10 447.70 +11.90 1,964 21,630 +298
Dec17 170428 434.10 447.40 434.00 444.80 +11.80 549 8,603 -47
Mar18 170428 435.70 449.20 435.40 446.60 +11.90 250 5,645 +1
May18 170428 438.00 449.60 438.00 447.20 +11.50 40 2,763 +25
Total Volume and Open Interest 8,526 83,995 +303
Cotton(ICE)
May17 170428 79.32 80.23 79.32 80.23 +0.91 22 101 -45
Jul17 170428 77.85 78.97 77.65 78.87 +0.91 15,468 136,782 -47
Oct17 170428 75.33 75.99 75.33 75.99 +0.21 1 80 +0
Dec17 170428 74.22 74.76 73.95 74.62 +0.32 5,201 102,142 +260
Mar18 170428 73.73 74.29 73.73 74.20 +0.14 370 9,536 +198
May18 170428 73.76 74.25 73.76 74.18 +0.11 44 1,161 +5
Total Volume and Open Interest 21,217 253,351 +440
Lumber(CME)
May17 170428 378.7 381.6 376.4 379.8 +2.1 337 1,342 -143
Jul17 170428 388.7 390.0 383.4 386.1 +0.1 470 3,482 +127
Sep17 170428 389.6 391.0 386.4 387.9 -2.0 78 686 +24
Nov17 170428 382.6 383.1 381.2 382.1 -3.1 65 280 +14
Total Volume and Open Interest 950 5,876 +22
Crude Oil(NYM)
Jun17 170428 49.27 49.76 48.80 49.33 +0.36 771,189 591,781 -10,465
Jul17 170428 49.59 50.09 49.12 49.62 +0.31 250,769 253,980 +17,205
Aug17 170428 49.91 50.33 49.37 49.85 +0.29 100,404 114,127 +5,196
Sep17 170428 50.04 50.56 49.63 50.08 +0.28 74,206 192,785 +3,579
Oct17 170428 50.16 50.75 49.83 50.29 +0.28 28,759 80,665 -646
Nov17 170428 50.38 50.89 50.02 50.46 +0.28 14,097 62,660 -405
Dec17 170428 50.42 51.06 50.16 50.59 +0.27 78,578 282,527 -2,732
Jan18 170428 50.75 51.13 50.46 50.69 +0.27 5,538 62,901 +661
Feb18 170428 50.73 51.02 50.47 50.74 +0.27 4,399 35,747 +941
Mar18 170428 50.63 51.14 50.44 50.75 +0.26 6,178 55,401 -102
Apr18 170428 50.73 51.02 50.58 50.73 +0.25 3,331 20,087 -170
May18 170428 50.73 50.94 50.54 50.68 +0.24 1,655 17,085 -295
Jun18 170428 50.58 51.06 50.33 50.62 +0.23 21,246 92,261 -1,090
Jul18 170428 50.50 50.55 50.47 50.55 +0.22 3,152 13,855 +225
Aug18 170428 50.49 50.49 50.49 50.49 +0.21 3,754 9,046 -2,816
Sep18 170428 50.44 50.44 50.44 50.44 +0.20 7,204 24,186 -1,036
Total Volume and Open Interest 1,415,998 2,198,045 +7,262
e-miNY Crude Oil(NYM)
Jun17 170428 49.275 49.775 48.800 49.325 +0.350 12,300 2,273 -60
Jul17 170428 49.625 50.075 49.150 49.625 +0.325 208 328 +20
Aug17 170428 49.750 50.250 49.450 49.850 +0.300 53 63 -4
Sep17 170428 50.125 50.475 49.625 50.075 +0.275 1 189 +1
Oct17 170428 50.325 50.675 49.925 50.300 +0.300 11 9 -1
Nov17 170428 50.450 50.850 50.100 50.450 +0.275 8 170 -8
Dec17 170428 50.600 50.975 50.250 50.600 +0.275 8 295 +4
Jan18 170428 50.700 50.800 50.700 50.700 +0.275 1 40 +1
Feb18 170428 50.750 50.750 50.750 50.750 +0.275 0 49 +0
Mar18 170428 50.750 50.750 50.750 50.750 +0.250 0 10 +0
Total Volume and Open Interest 12,595 3,646 -42
NY Harbor ULSD(NYM)
May17 170428 151.62 152.15 149.24 150.40 -0.32 18,156 5,596 -8,695
Jun17 170428 151.63 152.82 149.72 150.72 -0.44 86,723 130,223 +2,297
Jul17 170428 152.33 153.52 150.54 151.53 -0.34 33,179 77,512 -1,647
Aug17 170428 153.14 154.39 151.45 152.49 -0.24 19,615 27,451 -83
Sep17 170428 155.03 155.52 152.64 153.71 -0.17 12,633 32,787 -221
Oct17 170428 155.50 156.64 154.29 155.01 -0.09 4,949 13,308 +527
Nov17 170428 157.44 157.80 155.39 156.19 -0.01 2,473 14,088 +246
Dec17 170428 157.58 158.70 156.05 157.18 +0.06 19,007 64,524 +2,350
Jan18 170428 159.07 159.64 157.52 158.26 +0.13 1,027 10,751 +41
Feb18 170428 159.80 159.80 158.16 158.91 +0.22 501 4,035 +135
Mar18 170428 159.50 159.86 158.32 159.05 +0.30 935 6,106 -246
Apr18 170428 159.10 159.10 157.90 158.43 +0.36 164 2,769 +32
May18 170428 158.25 158.25 157.35 158.16 +0.30 137 2,087 +31
Jun18 170428 158.88 159.37 157.16 158.15 +0.26 1,735 13,794 -192
Total Volume and Open Interest 201,816 420,952 -5,249
RBOB Gasoline(NYM)
May17 170428 155.53 158.31 153.82 154.80 -0.20 23,162 5,198 -8,624
Jun17 170428 155.97 158.79 153.86 154.81 -0.62 100,215 138,253 -1,487
Jul17 170428 156.44 159.01 154.35 155.27 -0.55 57,285 70,910 +2,601
Aug17 170428 156.49 158.48 154.25 155.17 -0.43 32,813 29,368 -1,156
Sep17 170428 155.46 157.29 153.40 154.31 -0.33 26,643 37,497 -1,320
Oct17 170428 144.50 145.96 142.57 143.51 -0.07 13,316 31,361 +1,019
Nov17 170428 142.59 143.75 140.59 141.51 unch 5,838 21,074 +1,329
Dec17 170428 140.36 142.14 139.05 139.98 +0.10 11,698 38,472 +298
Jan18 170428 141.75 142.02 139.44 139.94 +0.10 566 5,910 +63
Feb18 170428 141.13 142.74 140.53 141.02 -0.01 336 2,835 -3
Total Volume and Open Interest 275,399 404,645 -7,011
e-miNY RBOB Gasoline(NYM)
Jun17 170428 154.80 154.80 154.80 154.80 -0.60      
Jul17 170428 155.30 155.30 155.30 155.30 -0.50      
Aug17 170428 155.20 155.20 155.20 155.20 -0.40      
Sep17 170428 154.30 154.30 154.30 154.30 -0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun17 170428 3.240 3.298 3.229 3.276 +0.037 139,117 269,621 -2,011
Jul17 170428 3.324 3.374 3.310 3.353 +0.033 36,560 211,173 -899
Aug17 170428 3.351 3.400 3.341 3.380 +0.029 19,829 87,760 +2,390
Sep17 170428 3.351 3.382 3.327 3.364 +0.026 14,113 125,047 -790
Oct17 170428 3.367 3.397 3.344 3.379 +0.025 20,559 158,108 +1,154
Nov17 170428 3.424 3.451 3.400 3.435 +0.022 7,598 51,406 +197
Dec17 170428 3.548 3.576 3.527 3.560 +0.019 6,081 71,754 +599
Jan18 170428 3.625 3.645 3.599 3.630 +0.019 11,731 101,546 +1,457
Feb18 170428 3.590 3.611 3.582 3.595 +0.016 3,242 39,485 +222
Mar18 170428 3.485 3.523 3.483 3.507 +0.013 7,879 59,735 +116
Apr18 170428 2.962 2.979 2.958 2.971 +0.005 6,804 92,775 +579
May18 170428 2.902 2.911 2.894 2.905 +0.003 2,028 31,764 +222
Jun18 170428 2.926 2.939 2.921 2.932 +0.003 1,274 17,658 -18
Jul18 170428 2.959 2.966 2.945 2.959 +0.003 408 19,366 +64
Aug18 170428 2.965 2.966 2.957 2.966 +0.004 510 18,472 +67
Sep18 170428 2.939 2.941 2.929 2.940 +0.003 505 14,841 +38
Total Volume and Open Interest 282,377 1,476,099 +4,293
Brent Crude Oil(ICE)
Jun17 170428 51.58 52.12 51.31 51.73 +0.29 187,128 45,762 -52,122
Jul17 170428 51.95 52.60 51.62 52.05 +0.23 538,784 567,257 +17,623
Aug17 170428 52.22 52.89 51.93 52.37 +0.24 211,807 272,984 +24,448
Sep17 170428 52.46 53.10 52.15 52.60 +0.25 114,674 229,186 -745
Oct17 170428 52.57 53.25 52.32 52.78 +0.27 66,111 155,560 +6,830
Nov17 170428 52.72 53.36 52.46 52.92 +0.29 35,298 93,723 +3,281
Dec17 170428 52.78 53.43 52.52 53.00 +0.30 150,983 289,592 +13,832
Jan18 170428 53.15 53.44 52.61 53.05 +0.30 9,661 48,910 +594
Feb18 170428 53.10 53.40 52.71 53.06 +0.30 4,095 35,806 +660
Mar18 170428 53.06 53.06 53.06 53.06 +0.30 6,661 42,081 -241
Apr18 170428 53.05 53.05 53.05 53.05 +0.31 1,490 20,479 -1
May18 170428 53.03 53.03 53.03 53.03 +0.32 1,341 20,484 +42
Jun18 170428 53.16 53.32 52.56 52.99 +0.33 21,509 95,019 +1,746
Jul18 170428 52.79 52.96 52.79 52.96 +0.33 1,059 14,461 +270
Total Volume and Open Interest 1,407,046 2,413,090 +21,813
Gas Oil(ICE)
May17 170428 458.00 461.00 451.25 454.00 +2.75 68,597 143,758 -9,830
Jun17 170428 456.00 462.50 452.75 455.50 +2.50 131,146 166,853 +4,294
Jul17 170428 460.00 464.75 455.00 457.75 +2.50 80,369 105,268 -3,754
Aug17 170428 461.75 467.00 457.75 460.50 +2.75 34,553 50,722 -4,838
Sep17 170428 464.50 469.75 460.75 463.25 +2.75 28,303 55,967 +707
Oct17 170428 468.75 473.00 464.75 466.75 +2.75 12,117 44,678 -132
Nov17 170428 470.75 474.25 466.00 468.25 +3.00 4,103 20,694 +787
Dec17 170428 470.25 475.50 466.25 469.00 +2.75 43,331 94,709 +3,663
Jan18 170428 475.00 477.25 469.50 471.25 +3.00 4,532 18,647 -64
Feb18 170428 477.75 478.75 472.25 472.75 +3.00 2,315 10,500 +703
Total Volume and Open Interest 424,107 897,266 -6,337
Ethanol(CBOT)
May17 170428 1.570 1.570 1.550 1.558 -0.034 209 269 -104
Jun17 170428 1.576 1.576 1.548 1.560 -0.025 438 3,073 +93
Jul17 170428 1.560 1.565 1.541 1.551 -0.022 70 258 +21
Aug17 170428 1.543 1.551 1.542 1.542 -0.018 6 518 +0
Sep17 170428 1.539 1.543 1.532 1.532 -0.013 1 88 +0
Oct17 170428 1.524 1.524 1.524 1.524 -0.013 0 150 +0
Nov17 170428 1.506 1.506 1.506 1.506 -0.013 126 77 -20
Dec17 170428 1.486 1.486 1.486 1.486 -0.013 0 320 +0
Total Volume and Open Interest 850 4,756 -10
WTI Crude Oil(ICE)
Jun17 170428 49.16 49.75 48.79 49.33 +0.36 88,219 94,252 -9,787
Jul17 170428 49.48 50.08 49.12 49.62 +0.31 116,317 79,609 +5,900
Aug17 170428 49.78 50.33 49.38 49.85 +0.29 54,905 37,576 +2,833
Sep17 170428 50.19 50.56 49.64 50.08 +0.28 25,289 46,316 +764
Oct17 170428 50.42 50.75 49.85 50.29 +0.28 9,448 22,707 -111
Nov17 170428 50.63 50.89 50.07 50.46 +0.28 4,644 5,537 +5
Dec17 170428 50.75 51.05 50.18 50.59 +0.27 25,208 106,987 -1,306
Jan18 170428 50.93 50.93 50.44 50.69 +0.27 529 7,089 +84
Feb18 170428 50.74 50.74 50.74 50.74 +0.27 266 4,279 -33
Mar18 170428 50.75 50.75 50.75 50.75 +0.26 267 9,588 -10
Apr18 170428 50.73 50.73 50.73 50.73 +0.25 133 2,490 -114
May18 170428 50.68 50.68 50.68 50.68 +0.24 106 1,196 -9
Jun18 170428 50.52 50.66 50.44 50.62 +0.23 2,043 36,094 +303
Jul18 170428 50.55 50.55 50.55 50.55 +0.22 20 373 -12
Aug18 170428 50.49 50.49 50.49 50.49 +0.21 1 1,539 +1
Sep18 170428 50.44 50.44 50.44 50.44 +0.20 52 2,068 -2
Total Volume and Open Interest 336,177 594,425 -2,767
US Dollar Index(ICE)
Jun17 170428 99.070 99.125 98.580 98.897 -0.058 40,179 67,807 -807
Sep17 170428 98.930 98.950 98.445 98.743 -0.052 156 1,289 +45
Dec17 170428 98.770 98.770 98.255 98.567 -0.053 6 583 +4
Total Volume and Open Interest 40,346 69,765 -756
Australian Dollar(CME)
Jun17 170428 74.64 74.84 74.41 74.76 +0.12 81,571 110,052 -1,564
Sep17 170428 74.50 74.73 74.33 74.67 +0.13 89 1,425 +37
Dec17 170428 74.45 74.60 74.24 74.58 +0.12 2 118 +2
Total Volume and Open Interest 81,810 111,954 -1,491
British Pound(CME)
Jun17 170428 129.22 129.83 129.06 129.64 +0.40 112,294 259,595 -779
Sep17 170428 129.44 130.16 129.41 129.99 +0.41 309 786 +4
Dec17 170428 130.31 130.50 129.81 130.37 +0.41 10 523 +6
Total Volume and Open Interest 112,812 261,987 -644
Canadian Dollar(CME)
Jun17 170428 73.39 73.44 73.06 73.20 -0.28 94,035 175,668 +7,805
Sep17 170428 73.51 73.55 73.18 73.32 -0.27 1,035 2,994 +175
Dec17 170428 73.45 73.58 73.33 73.43 -0.29 88 1,863 -21
Mar18 170428 73.57 73.57 73.47 73.57 -0.27 3 111 +3
Total Volume and Open Interest 95,250 181,336 +7,994
Japanese Yen(CME)
Jun17 170428 90.03 90.20 89.68 89.94 -0.13 134,787 196,999 -965
Sep17 170428 90.57 90.57 90.06 90.32 -0.13 192 2,513 +6
Dec17 170428 90.76 90.93 90.56 90.76 -0.13 0 187 +0
Total Volume and Open Interest 135,433 200,314 -989
Swiss Franc(CME)
Jun17 170428 100.87 101.38 100.71 100.88 -0.08 23,344 45,824 +588
Sep17 170428 101.80 101.94 101.33 101.48 -0.08 0 215 +0
Dec17 170428 102.13 102.43 102.05 102.13 -0.07 3 15 +3
Total Volume and Open Interest 23,347 46,061 +591
EuroFX(CME)
Jun17 170428 108.98 109.73 108.82 109.21 +0.12 246,616 405,860 +2,696
Sep17 170428 109.42 110.25 109.35 109.74 +0.14 1,205 3,298 +117
Dec17 170428 110.70 110.76 109.96 110.31 +0.14 38 677 -2
Total Volume and Open Interest 250,311 411,126 +2,700
Mexican Peso(CME)
May17 170428 529.25 529.25 529.25 529.25 +5.25 0 10 +0
Jun17 170428 520.88 527.38 519.63 526.25 +5.38 59,676 177,283 +338
Total Volume and Open Interest 59,795 177,621 +454
Brazilian Real(CME)
May17 170428 314.80 315.00 312.65 312.65 -2.10 2,842 13,413 -274
Jun17 170428 312.40 312.75 308.65 312.35 +0.15 3,419 23,247 +1,009
Jul17 170428 310.70 310.70 307.20 310.60 +0.20      
Aug17 170428 308.40 308.40 308.40 308.40 +0.20      
Total Volume and Open Interest 6,261 36,660 +735
30-Year T-Bonds(CBOT)
Jun17 170428 152~230 153~020 151~280 152~310 +0~080 224,535 648,609 -49
Sep17 170428 151~200 151~270 150~230 151~250 +0~080 181 625 +117
Dec17 170428 151~250 151~250 151~250 151~250 +0~080      
Total Volume and Open Interest 224,716 649,234 +68
10-Year T-Notes(CBOT)
Jun17 170428 125~210 125~240 125~090 125~230 +0~025 1,417,606 3,213,582 -12,818
Sep17 170428 124~315 125~130 124~310 125~125 +0~025 2,673 10,500 +698
Dec17 170428 125~125 125~125 125~125 125~125 +0~025      
Total Volume and Open Interest 1,420,279 3,224,082 -12,120
5-Year T-Notes(CBOT)
Jun17 170428 118~124 118~142 118~052 118~130 +0~004 636,628 3,219,576 -11,131
Sep17 170428 117~192 117~280 117~192 117~266 +0~002 1,891 9,773 +1,569
Dec17 170428 117~266 117~266 117~266 117~266 +0~002      
Total Volume and Open Interest 638,519 3,229,349 -9,562
2 Year T-Notes(CBOT)
Jun17 170428 108~102 108~110 108~082 108~096 -0~006 176,561 1,382,677 +7,299
Sep17 170428 108~052 108~052 108~032 108~046 -0~006 16 1,679 +16
Dec17 170428 108~046 108~046 108~046 108~046 -0~006      
Total Volume and Open Interest 176,577 1,384,356 +7,315
Eurodollars(CME)
Jun17 170428 98.720 98.720 98.700 98.715 -0.005 178,187 1,491,402 -38,413
Sep17 170428 98.605 98.610 98.580 98.600 unch 215,491 1,387,118 +24,826
Dec17 170428 98.520 98.525 98.490 98.515 unch 285,237 1,597,276 -1,031
Mar18 170428 98.440 98.445 98.400 98.430 -0.005 148,717 1,096,786 -15,772
Jun18 170428 98.350 98.355 98.305 98.335 -0.010 183,478 993,265 +23,185
Sep18 170428 98.255 98.265 98.205 98.240 -0.010 128,467 859,167 +4,044
Dec18 170428 98.160 98.170 98.105 98.145 -0.010 155,817 1,378,614 -101,249
Mar19 170428 98.100 98.105 98.040 98.085 -0.010 86,141 735,171 -21
Jun19 170428 98.035 98.045 97.975 98.025 -0.005 81,491 689,568 +5,830
Sep19 170428 97.975 97.985 97.915 97.970 unch 67,169 608,383 -1,332
Dec19 170428 97.890 97.905 97.835 97.890 unch 85,651 626,866 +9,572
Mar20 170428 97.845 97.855 97.790 97.845 unch 64,413 382,007 +297
Jun20 170428 97.790 97.805 97.735 97.800 +0.005 60,731 252,915 +16,893
Sep20 170428 97.745 97.760 97.690 97.755 +0.010 35,271 203,787 -584
Dec20 170428 97.680 97.700 97.630 97.695 +0.010 43,085 304,178 +14,420
Mar21 170428 97.640 97.665 97.590 97.655 +0.010 34,606 118,033 +1,140
Jun21 170428 97.595 97.615 97.545 97.610 +0.015 24,543 126,851 -486
Sep21 170428 97.540 97.575 97.495 97.565 +0.020 27,170 72,346 -2,449
Total Volume and Open Interest 1,981,519 13,263,828 -55,644
Ultra T-Bond(CBOT)
Jun17 170428 162~19 163~03 161~16 162~30 +0~13 79,511 727,329 -5,007
Sep17 170428 161~28 161~28 160~20 161~28 +0~13 575 1,615 +359
Dec17 170428 161~28 161~28 161~28 161~28 +0~13      
Total Volume and Open Interest 80,086 728,944 -4,648
Ultra 10-Yr T-Note(CBOT)
Jun17 170428 135~090 135~160 134~250 135~145 +0~055 86,230 353,876 +2,190
Sep17 170428 134~225 134~225 134~225 134~225 +0~055      
Dec17 170428 134~225 134~225 134~225 134~225 +0~055      
Total Volume and Open Interest 86,230 353,876 +2,190
30 Day Federal Funds(CBOT)
Apr17 170428 99.105 99.105 99.103 99.105 unch 9,043 397,035 -6,469
May17 170428 99.095 99.095 99.090 99.095 unch 7,848 225,434 -23,464
Jun17 170428 99.005 99.005 99.000 99.005 unch 13,983 69,591 -35,534
Jul17 170428 98.935 98.935 98.915 98.930 unch 33,922 150,982 -6,002
Aug17 170428 98.915 98.915 98.895 98.910 unch 20,414 114,127 +215
Sep17 170428 98.875 98.875 98.860 98.875 unch 6,655 25,792 +1,112
Total Volume and Open Interest 191,225 1,646,289 -68,122
Japanese Govt Bonds(SGX)
Jun17 170428 151.00 151.07 150.95 151.03 +0.04 704 20,048 -30
Sep17 170428 151.03 151.03 151.03 151.03 +0.04      
Dec17 170428 151.03 151.03 151.03 151.03 +0.04      
Total Volume and Open Interest 704 20,048 -30
Euro-Buxl(EUREX)
Jun17 170428 169.90 169.94 167.86 169.16 -0.80 49,134 193,819 -1,337
Sep17 170428 167.44 167.48 166.20 167.34 -0.82 889 6,921 +3,440
Dec17 170428 165.62 165.62 165.62 165.62 -0.80      
Total Volume and Open Interest 50,023 200,740 +2,103
Euro-Bund(EUREX)
Jun17 170428 161.94 161.98 161.26 161.78 -0.23 774,193 2,068,226 -16,561
Sep17 170428 163.70 163.70 163.04 163.57 -0.24 7,120 131,995 +13,337
Dec17 170428 161.08 161.08 161.08 161.08 -0.23 5 8 +0
Total Volume and Open Interest 781,318 2,200,229 -3,224
Euro-Bobl(EUREX)
Jun17 170428 131.86 131.92 131.60 131.86 -0.06 533,694 1,369,788 +14,408
Sep17 170428 132.39 132.66 132.39 132.61 -0.05 7,149 26,624 -1,104
Dec17 170428 131.56 131.56 131.56 131.56 -0.06      
Total Volume and Open Interest 540,843 1,396,412 +13,304
Euro-Schatz(EUREX)
Jun17 170428 112.24 112.26 112.18 112.24 -0.03 366,407 1,352,066 -33,402
Sep17 170428 112.08 112.09 112.04 112.09 -0.03 1,430 4,451 +804
Dec17 170428 113.04 113.04 113.04 113.04 -0.03      
Total Volume and Open Interest 367,837 1,356,517 -32,598
3-Mth Euribor(EUREX)
Jun17 170428 100.330 100.330 100.330 100.330 unch 3 34,217 -3
Sep17 170428 100.315 100.315 100.315 100.315 unch 1 4,830 +1
Dec17 170428 100.285 100.285 100.285 100.285 unch 1 6,624 +0
Total Volume and Open Interest 62 72,308 +248
Long Gilt(LIFFE)
Jun17 170428 128~11 128~12 127~29 128~09 -0~06 148,130 693,726 +4,566
Sep17 170428 127~06 127~06 127~06 127~06 -0~06 0 2 +0
Total Volume and Open Interest 148,130 693,728 +4,566
3-Mth Short Sterling(LIFFE)
Jun17 170428 99.67 99.67 99.66 99.67 unch 30,325 362,163 -11,010
Sep17 170428 99.64 99.64 99.63 99.63 -0.01 57,309 444,220 -11,086
Dec17 170428 99.60 99.61 99.59 99.60 -0.01 67,401 424,285 -936
Mar18 170428 99.58 99.58 99.56 99.57 -0.01 40,899 341,747 -1,943
Jun18 170428 99.54 99.54 99.52 99.53 -0.02 53,028 388,198 +1,445
Sep18 170428 99.51 99.51 99.48 99.49 -0.02 42,057 244,162 -1,619
Total Volume and Open Interest 459,290 3,271,984 -22,792
3-Mth Euribor(LIFFE)
Jun17 170428 100.325 100.330 100.325 100.330 unch 92,396 458,801 -10,262
Sep17 170428 100.310 100.320 100.305 100.320 +0.005 99,431 453,277 +1,347
Dec17 170428 100.290 100.290 100.275 100.285 -0.005 135,822 389,689 +7,407
Total Volume and Open Interest 1,215,035 4,120,337 +22,800
3-Mth Aus T-Bills(SFE)
Jun17 170428 98.27 98.28 98.26 98.28 +0.01 2,570 142,184 -3,153
Sep17 170428 98.27 98.29 98.26 98.29 +0.02 9,748 199,497 -1,257
Dec17 170428 98.23 98.26 98.23 98.26 +0.02 13,554 205,684 -2,670
Mar18 170428 98.17 98.21 98.17 98.20 +0.02 9,163 142,581 +148
Jun18 170428 98.10 98.13 98.10 98.13 +0.03 7,838 115,948 -1,335
Sep18 170428 98.01 98.04 98.01 98.04 +0.02 6,011 82,785 +535
Dec18 170428 97.93 97.96 97.93 97.96 +0.03 5,286 53,120 +79
Mar19 170428 97.85 97.88 97.85 97.88 +0.03 1,445 34,602 -109
Jun19 170428 97.77 97.80 97.77 97.80 +0.03 85 9,617 +17
Sep19 170428 97.72 97.72 97.72 97.72 +0.02 20 616 -20
Total Volume and Open Interest 55,720 991,964 -7,765
10-Year Aus T-Bonds(SFE)
Jun17 170428 97.36 97.41 97.36 97.40 +0.04 111,623 933,152 -2,810
Sep17 170428 97.40 97.40 97.40 97.40 +0.04 0 219 +0
Total Volume and Open Interest 111,623 933,371 -2,810
3-Year Aus T-Bonds(SFE)
Jun17 170428 98.13 98.18 98.13 98.17 +0.03 129,437 914,918 -3,103
Sep17 170428 98.17 98.17 98.17 98.17 +0.03      
Total Volume and Open Interest 129,437 914,918 -3,103
Gold(CMX)
Jun17 170428 1265.2 1269.9 1264.2 1268.3 +2.4 210,731 336,256 -2,509
Aug17 170428 1268.7 1273.0 1268.0 1271.7 +2.4 2,462 52,690 +1,124
Oct17 170428 1271.6 1276.1 1271.5 1275.0 +2.4 206 7,780 +92
Dec17 170428 1275.2 1279.7 1274.5 1278.3 +2.4 1,210 52,935 +267
Feb18 170428 1279.5 1282.9 1279.5 1281.7 +2.4 106 7,793 +27
Apr18 170428 1283.9 1285.2 1283.9 1285.2 +2.4 6 1,827 -3
Jun18 170428 1288.4 1288.9 1288.0 1288.9 +2.4 12 5,128 -3
Aug18 170428 1291.0 1292.6 1291.0 1292.6 +2.4 0 308 +0
Oct18 170428 1296.3 1296.3 1296.3 1296.3 +2.4 0 22 +0
Dec18 170428 1300.1 1300.1 1300.1 1300.1 +2.4 3 5,909 -2
Feb19 170428 1303.9 1303.9 1303.9 1303.9 +2.4 0 2 +0
Total Volume and Open Interest 214,942 475,179 -1,088
Silver(CMX)
May17 170428 1722.5 1737.5 1711.5 1719.1 -7.4 35,737 3,360 -14,003
Jul17 170428 1728.0 1744.5 1718.5 1726.2 -7.2 96,192 156,597 +4,538
Sep17 170428 1736.0 1751.5 1726.0 1733.6 -7.2 3,069 12,422 +698
Dec17 170428 1750.5 1762.0 1737.0 1744.3 -7.2 2,901 23,966 +1,168
Mar18 170428 1762.0 1762.0 1754.5 1755.1 -7.2 32 712 +32
May18 170428 1762.5 1762.5 1762.5 1762.5 -7.2 0 311 +0
Jul18 170428 1770.0 1770.0 1770.0 1770.0 -7.2 0 258 +0
Total Volume and Open Interest 138,820 199,761 -7,480
Platinum(NYMEX)
Jul17 170428 946.1 955.3 945.3 948.7 -0.1 14,682 60,351 +1,005
Oct17 170428 952.1 958.2 949.1 952.1 -0.2 321 6,087 +135
Jan18 170428 959.2 960.8 955.9 955.9 -0.2 5 478 +2
Apr18 170428 959.9 959.9 959.9 959.9 +0.3 0 65 +0
Total Volume and Open Interest 15,021 67,063 +1,148
Palladium(NYMEX)
Jun17 170428 813.50 830.35 813.05 826.70 +13.70 5,634 31,663 +662
Sep17 170428 814.25 829.25 813.85 826.45 +13.60 289 3,664 +171
Dec17 170428 823.50 826.60 823.50 826.60 +13.60 6 155 +2
Total Volume and Open Interest 5,929 35,482 +835
Copper(CMX)
May17 170428 258.35 260.20 257.75 259.65 +1.65 18,997 7,409 -8,264
Jul17 170428 259.60 261.60 258.75 260.75 +1.45 85,877 128,880 +3,380
Sep17 170428 260.90 262.55 259.95 261.75 +1.35 5,270 30,293 +658
Dec17 170428 262.40 264.10 261.70 263.30 +1.30 2,992 39,117 -296
Mar18 170428 263.30 264.95 263.00 264.45 +1.25 153 11,795 -10
Total Volume and Open Interest 114,706 247,307 -4,367
E-mini DJIA Index(CBOT)
Jun17 170428 20896 20929 20859 20874 -24 116,450 131,070 -1,389
Sep17 170428 20842 20876 20817 20828 -21 75 415 -7
Dec17 170428 20779 20780 20779 20780 -23 2 38 -1
Mar18 170428 20750 20750 20750 20750 -23      
Total Volume and Open Interest 116,527 131,523 -1,397
S & P 500(CME)
Jun17 170428 2385.20 2388.40 2378.50 2380.50 -5.60 3,219 63,344 -467
Sep17 170428 2378.00 2384.60 2375.60 2378.00 -5.60 207 225 +183
Dec17 170428 2376.20 2382.80 2373.80 2376.20 -5.60 0 50 +0
Mar18 170428 2374.20 2380.80 2371.80 2374.20 -5.60      
Total Volume and Open Interest 3,426 63,619 -284
S & P 500 E-Mini(CME)
Jun17 170428 2386.25 2388.75 2378.25 2380.50 -5.50 1,115,269 2,923,644 -14,414
Sep17 170428 2383.00 2386.25 2376.00 2378.00 -5.50 4,122 15,946 +2,020
Dec17 170428 2382.25 2384.00 2374.75 2376.25 -5.50 83 6,287 -7
Mar18 170428 2377.75 2377.75 2373.25 2374.25 -5.50 2 26 +0
Total Volume and Open Interest 1,119,476 2,945,903 -12,401
NASDAQ 100 E-Mini(CME)
Jun17 170428 5584.50 5597.75 5571.75 5580.50 -10.50 194,734 273,340 +2,468
Sep17 170428 5591.00 5602.25 5578.25 5586.25 -10.50 151 707 +58
Dec17 170428 5585.75 5595.00 5583.75 5590.75 -10.50 21 201 +5
Total Volume and Open Interest 194,906 274,262 +2,531
S&P Midcap 400(CME) e-Mini
Jun17 170428 1748.60 1750.90 1728.70 1730.00 -17.70 13,583 95,002 -924
Sep17 170428 1728.60 1747.60 1728.60 1728.60 -17.70 0 1 +0
Dec17 170428 1725.30 1725.30 1725.30 1725.30 -17.70      
Total Volume and Open Interest 13,583 95,003 -924
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170428 12.37 12.50 12.20 12.28 -0.10 78,951 237,041 -3,582
Jun17 170428 13.10 13.30 13.05 13.13 unch 44,970 114,961 +7,205
Jul17 170428 14.07 14.20 13.98 14.00 -0.08 14,344 53,221 +551
Total Volume and Open Interest 151,509 498,622 +6,084
S & P 600(CME)
Jun17 170428 851.20 851.20 851.20 851.20 -11.10      
Sep17 170428 849.90 849.90 849.90 849.90 -11.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170428 1418.60 1420.90 1394.00 1398.40 -20.70 140,854 469,004 +119,116
Sep17 170428 1410.50 1410.50 1397.40 1397.40 -20.70 152,058 418,943 +46,539
Dec17 170428 1396.40 1396.40 1396.40 1396.40 -20.70 169,302 315,356 +33,276
Total Volume and Open Interest 119,156 583,655 -6,087
Nikkei 225(CME)
Jun17 170428 19255 19285 19170 19235 -20 8,953 39,087 -46
Sep17 170428 19265 19295 19215 19265 -15 23 211 -1
Total Volume and Open Interest 8,976 39,298 -47
Nikkei 225(SGX)
Jun17 170428 19290 19300 19160 19185 -95 80,840 211,102 +2,521
Sep17 170428 19210 19210 19150 19150 -95 18 1,182 -5
Dec17 170428 19035 19035 19035 19035 -95 0 2,413 +0
Total Volume and Open Interest 80,889 222,694 +2,526
Nikkei 225 Mini(JPX)
Jun17 170427 19260 19325 19170 19290 +10 902,155 453,029 +1,686
Sep17 170427 19210 19280 19130 19250 +10 8,368 12,346 +1,420
Dec17 170428 19105 19125 18995 19040 -80 533 2,804 +0
Total Volume and Open Interest 824,303 543,028 +8,407
Nikkei 225(JPX)
Jun17 170427 19260 19330 19170 19290 +10 73,824 344,797 -1,022
Sep17 170427 19210 19280 19130 19250 +10 523 14,994 +112
Dec17 170427 19080 19180 18910 19120 +20 14 36,923 +501
Total Volume and Open Interest 74,369 458,223 +1,144
Nikkei 225(CME) Yen
Jun17 170428 19235 19275 19160 19215 -20 46,880 73,280 +272
Sep17 170428 19175 19200 19140 19175 -20 3 51 +0
Dec17 170428 19065 19065 19065 19065 -20      
Total Volume and Open Interest 46,883 73,331 +272
Nikkei 225(CME) e-Mini Yen
Jun17 170428 19220 19220 19180 19220 -10 0 19 +0
Sep17 170428 19180 19180 19180 19180 -10      
Dec17 170428 19070 19070 19070 19070 -10      
Total Volume and Open Interest 0 19 +0
CAC 40(EURONEXT)
May17 170428 5217.5 5236.0 5209.0 5215.0 -0.5 79,087 400,849 +3,044
Jun17 170428 5165.5 5183.5 5160.5 5166.0 -0.5 1,071 32,129 +604
Jul17 170428 5155.5 5155.5 5155.5 5155.5 -1.0      
Sep17 170428 5164.5 5164.5 5152.0 5152.0 -1.5 0 7,092 +0
Dec17 170428 5133.0 5133.0 5133.0 5133.0 -0.5 0 2,001 +0
Mar18 170428 5122.5 5122.5 5122.5 5122.5 -1.5      
Total Volume and Open Interest 80,158 442,075 +3,648
Hang Seng Index(HKFE)
Apr17 170427 24574 24652 24481 24613 +42 117,533 30,064 -36,273
May17 170428 24547 24609 24480 24561 +5 93,834 131,505 +4,866
Jun17 170428 24360 24400 24280 24358 +7 961 19,814 +159
Total Volume and Open Interest 114,543 168,803 -11,975
DAX(EUREX)
Jun17 170428 12454.0 12479.0 12426.0 12467.5 +2.0 64,093 161,965 -519
Sep17 170428 12436.0 12463.0 12426.5 12459.5 +2.0 231 5,801 -31
Dec17 170428 12447.5 12452.0 12446.0 12452.0 +1.5 8 3,491 +27
Total Volume and Open Interest 64,332 171,257 -523
Mini-DAX(EUREX)
Jun17 170428 12458.0 12478.0 12426.0 12467.5 +2.0 18,279 11,985 -284
Sep17 170428 12446.0 12470.0 12431.0 12459.5 +2.0 32 623 +12
Dec17 170428 12463.0 12463.0 12436.0 12452.0 +1.5 16 25 +1
Total Volume and Open Interest 18,327 12,633 -271
DJ EuroSTOXX 50(EUREX)
Jun17 170428 3501 3514 3494 3508 +7 986,610 4,021,393 -27,816
Sep17 170428 3489 3504 3487 3499 +7 103 48,726 +34
Dec17 170428 3487 3487 3487 3487 +7 0 34,595 +0
Total Volume and Open Interest 986,713 4,104,714 -27,782
Swiss Market Index(EUREX)
Jun17 170428 8804 8807 8744 8748 -54 28,371 207,701 +1,018
Sep17 170428 8736 8736 8727 8727 -54 4 4,239 +1
Dec17 170428 8699 8699 8699 8699 -54 0 102 +0
Total Volume and Open Interest 28,375 212,042 +1,019
FT-SE 100(EURONEXT)
Jun17 170428 7192.00 7197.00 7143.50 7165.00 -16.00 85,937 730,705 -3,745
Sep17 170428 7100.50 7104.00 7087.00 7101.50 -16.00 4 1,074 +1
Dec17 170428 7061.00 7083.00 7060.00 7060.00 -16.00 0 651 +0
Total Volume and Open Interest 85,941 732,430 -3,744
SPI 200(SFE)
Jun17 170428 5906.0 5919.0 5877.0 5913.0 +4.0 26,786 293,188 +677
Sep17 170428 5861.0 5861.0 5859.0 5859.0 +5.0 0 2,242 +0
Dec17 170428 5847.0 5847.0 5847.0 5847.0 +5.0 0 1,578 +0
Total Volume and Open Interest 26,786 297,864 +677
FTSE MIB(ISE)
Jun17 170428 20260.00 20390.00 20250.00 20287.00 unch 21,308 44,740 -692
Sep17 170428 20200.00 20300.00 20200.00 20202.00 unch 31 118 +2
Dec17 170428 20090.00 20090.00 20090.00 20090.00 unch 0 25 +0
Total Volume and Open Interest 21,339 44,883 -690
KOSPI 200(KFE)
Jun17 170428 287.30 288.90 286.85 287.90 +0.45 162,389 289,044 -5,544
Sep17 170428 287.95 289.40 287.50 288.35 +0.45 359 21,932 +1,477
Dec17 170428 288.85 288.85 288.85 288.85 +0.30 8 16,721 -692
Total Volume and Open Interest 162,756 347,075 -1,863
GSCI(CME)
May17 170428 383.00 383.95 380.40 381.70 +0.55 10 14,334 +8
Jun17 170428 385.00 385.00 382.20 382.95 +0.55      
Jul17 170428 384.85 384.85 384.85 384.85 +0.55      
Total Volume and Open Interest 10 14,334 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521